17,135€
2,65%
Echtzeit-Aktienkurs NITTO DENKO CORP.
Bid:
Ask:
Aktienkurse zur NITTO DENKO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 16,23 | 16,38 | 16,22 | 16,38 | 1,12% | - |
| 04.05.2026 | 16,31 | 16,32 | 16,18 | 16,20 | -0,78% | 2.100,00 |
| 30.04.2026 | 15,92 | 16,36 | 15,82 | 16,32 | 2,63% | 175,00 |
| 29.04.2026 | 16,03 | 16,03 | 15,81 | 15,90 | -0,23% | 174,00 |
| 28.04.2026 | 16,13 | 16,83 | 15,84 | 15,94 | -9,42% | 1.730,00 |
| 27.04.2026 | 17,56 | 17,71 | 17,55 | 17,60 | 1,90% | - |
| 24.04.2026 | 17,18 | 17,28 | 17,14 | 17,27 | 0,42% | - |
| 23.04.2026 | 17,33 | 17,34 | 17,11 | 17,20 | -3,78% | - |
| 22.04.2026 | 17,79 | 17,87 | 17,73 | 17,87 | 0,79% | 87,00 |
| 21.04.2026 | 17,89 | 17,92 | 17,64 | 17,73 | -2,07% | 15,00 |
| 20.04.2026 | 17,99 | 18,13 | 17,96 | 18,11 | -1,68% | 243,00 |
| 17.04.2026 | 18,09 | 18,50 | 18,05 | 18,42 | 4,83% | 1.500,00 |
| 16.04.2026 | 17,71 | 17,73 | 17,51 | 17,57 | 1,97% | - |
| 15.04.2026 | 17,13 | 17,23 | 17,13 | 17,23 | -0,81% | - |
| 14.04.2026 | 17,16 | 17,38 | 17,14 | 17,37 | -0,27% | 673,00 |
| 13.04.2026 | 17,26 | 17,43 | 17,22 | 17,42 | 1,14% | - |
| 10.04.2026 | 17,25 | 17,27 | 17,14 | 17,22 | -1,56% | - |
| 09.04.2026 | 17,38 | 17,71 | 17,14 | 17,49 | -0,04% | 6.944,00 |
| 08.04.2026 | 17,41 | 17,56 | 17,34 | 17,50 | 3,86% | - |
| 07.04.2026 | 16,78 | 16,90 | 16,58 | 16,85 | 0,60% | 42,00 |
| 02.04.2026 | 16,55 | 16,85 | 16,40 | 16,75 | -3,46% | 210,00 |
| 01.04.2026 | 17,20 | 17,65 | 17,15 | 17,35 | 1,17% | - |
| 31.03.2026 | 16,85 | 17,15 | 16,65 | 17,15 | 3,63% | 87,00 |
| 30.03.2026 | 16,55 | 16,85 | 16,25 | 16,55 | -0,90% | 15,00 |
| 27.03.2026 | 17,05 | 17,15 | 16,70 | 16,70 | -2,05% | - |
| 26.03.2026 | 17,30 | 17,30 | 16,95 | 17,05 | -2,57% | - |
| 25.03.2026 | 17,50 | 17,65 | 17,40 | 17,50 | 0,29% | - |
| 24.03.2026 | 17,40 | 17,55 | 17,20 | 17,45 | 2,35% | - |
| 23.03.2026 | 16,65 | 17,35 | 16,45 | 17,05 | 2,10% | 15,00 |
| 20.03.2026 | 17,50 | 17,50 | 16,65 | 16,70 | -4,30% | - |
| 19.03.2026 | 17,25 | 17,50 | 16,95 | 17,45 | -2,24% | - |
| 18.03.2026 | 18,10 | 18,15 | 17,75 | 17,85 | 0,56% | - |
| 17.03.2026 | 17,75 | 17,85 | 17,65 | 17,75 | 1,14% | - |
| 16.03.2026 | 17,65 | 17,85 | 17,55 | 17,55 | -2,23% | 15,00 |
| 13.03.2026 | 17,95 | 18,00 | 17,75 | 17,95 | 0,00% | - |
| 12.03.2026 | 17,95 | 18,00 | 17,85 | 17,95 | -1,37% | - |
| 11.03.2026 | 18,25 | 18,25 | 18,10 | 18,20 | 1,68% | - |
| 10.03.2026 | 17,95 | 18,25 | 17,75 | 17,90 | 0,85% | - |
| 09.03.2026 | 17,25 | 17,95 | 17,10 | 17,75 | -0,56% | 7.373,00 |
| 06.03.2026 | 18,25 | 18,25 | 17,75 | 17,85 | -0,56% | 14,00 |
| 05.03.2026 | 18,25 | 18,45 | 17,65 | 17,95 | -2,18% | 900,00 |
| 04.03.2026 | 17,95 | 18,45 | 17,85 | 18,35 | 2,80% | - |
| 03.03.2026 | 18,45 | 18,55 | 17,35 | 17,85 | -6,79% | 104,00 |
| 02.03.2026 | 19,25 | 19,25 | 19,00 | 19,15 | -1,54% | 764,00 |
| 27.02.2026 | 19,70 | 19,75 | 19,35 | 19,45 | -0,51% | 17,00 |
| 26.02.2026 | 19,60 | 19,60 | 19,35 | 19,55 | -1,26% | 3,00 |
| 25.02.2026 | 19,55 | 19,80 | 19,55 | 19,80 | 0,51% | 87,00 |
| 24.02.2026 | 19,70 | 19,75 | 19,45 | 19,70 | 0,25% | - |
| 23.02.2026 | 19,80 | 19,85 | 19,45 | 19,65 | -1,01% | 15,00 |
| 20.02.2026 | 19,85 | 19,85 | 19,70 | 19,85 | 1,28% | - |
| 19.02.2026 | 19,95 | 19,95 | 19,50 | 19,60 | -1,26% | 600,00 |
| 18.02.2026 | 19,85 | 19,85 | 19,45 | 19,85 | 2,06% | 36,00 |
| 17.02.2026 | 19,70 | 19,80 | 19,25 | 19,45 | 1,83% | - |
| 16.02.2026 | 19,35 | 19,50 | 19,05 | 19,10 | -2,55% | 15,00 |
| 13.02.2026 | 19,40 | 19,70 | 19,40 | 19,60 | 0,00% | - |
| 12.02.2026 | 19,65 | 19,75 | 19,45 | 19,60 | -2,24% | - |
| 11.02.2026 | 20,05 | 20,05 | 19,85 | 20,05 | 0,25% | - |
| 10.02.2026 | 19,65 | 20,05 | 19,55 | 20,00 | 1,52% | - |
| 09.02.2026 | 19,40 | 19,70 | 19,40 | 19,70 | 4,23% | - |
| 06.02.2026 | 18,35 | 18,90 | 18,35 | 18,90 | 0,53% | 14,00 |
| 05.02.2026 | 18,85 | 18,95 | 18,75 | 18,80 | -0,53% | - |
| 04.02.2026 | 18,80 | 19,10 | 18,70 | 18,90 | 0,27% | 255,00 |
| 03.02.2026 | 19,00 | 19,00 | 18,60 | 18,85 | -1,05% | 90,00 |
| 02.02.2026 | 18,70 | 19,05 | 18,65 | 19,05 | 2,42% | - |
| 30.01.2026 | 18,65 | 18,75 | 18,50 | 18,60 | 1,36% | 300,00 |
| 29.01.2026 | 18,45 | 18,45 | 18,20 | 18,35 | -1,08% | - |
| 28.01.2026 | 18,55 | 18,65 | 18,45 | 18,55 | -2,37% | - |
| 27.01.2026 | 19,10 | 19,35 | 18,90 | 19,00 | -5,00% | - |
| 26.01.2026 | 19,85 | 20,70 | 19,65 | 20,00 | 1,27% | 2.350,00 |
| 23.01.2026 | 19,80 | 20,00 | 19,45 | 19,75 | -0,25% | 2.128,00 |
| 22.01.2026 | 19,75 | 19,85 | 19,40 | 19,80 | 1,02% | - |
| 21.01.2026 | 19,50 | 19,70 | 19,35 | 19,60 | 0,77% | - |
| 20.01.2026 | 19,75 | 19,75 | 19,35 | 19,45 | -4,66% | 208,00 |
| 19.01.2026 | 20,50 | 20,50 | 20,30 | 20,40 | 0,00% | - |
| 16.01.2026 | 20,40 | 20,60 | 20,40 | 20,40 | -0,49% | - |
| 15.01.2026 | 20,40 | 20,70 | 20,40 | 20,50 | 0,00% | - |
| 14.01.2026 | 20,20 | 20,60 | 20,15 | 20,50 | 1,49% | 15,00 |
| 13.01.2026 | 20,30 | 20,40 | 20,10 | 20,20 | 2,28% | - |
| 12.01.2026 | 19,90 | 19,95 | 19,70 | 19,75 | -2,71% | - |
| 09.01.2026 | 19,80 | 20,50 | 19,70 | 20,30 | 2,78% | - |
| 08.01.2026 | 19,80 | 19,90 | 19,65 | 19,75 | -1,50% | - |
| 07.01.2026 | 20,00 | 20,20 | 20,00 | 20,05 | -1,23% | 14,00 |
| 06.01.2026 | 20,20 | 20,40 | 20,10 | 20,30 | -1,46% | 640,00 |
| 05.01.2026 | 20,50 | 20,60 | 20,30 | 20,60 | 2,74% | 24,00 |
| 02.01.2026 | 19,95 | 20,05 | 19,80 | 20,05 | 0,25% | 3.202,00 |
| 30.12.2025 | 20,00 | 20,05 | 20,00 | 20,00 | -0,99% | - |
| 29.12.2025 | 20,20 | 20,20 | 20,00 | 20,20 | -0,98% | - |
| 23.12.2025 | 20,50 | 20,50 | 20,30 | 20,40 | 0,00% | 1.260,00 |
| 22.12.2025 | 20,20 | 20,50 | 20,20 | 20,40 | 1,75% | 70,00 |
| 19.12.2025 | 19,95 | 20,05 | 19,65 | 20,05 | 0,50% | - |
| 18.12.2025 | 20,00 | 20,50 | 19,65 | 19,95 | 1,01% | - |
| 17.12.2025 | 20,30 | 20,40 | 19,75 | 19,75 | -4,13% | - |
| 16.12.2025 | 20,50 | 20,90 | 20,20 | 20,60 | -1,90% | 17,00 |
| 15.12.2025 | 21,10 | 21,20 | 20,90 | 21,00 | 0,00% | 58,00 |
| 12.12.2025 | 21,00 | 21,20 | 20,80 | 21,00 | 0,96% | - |
| 11.12.2025 | 20,40 | 20,80 | 20,30 | 20,80 | -2,80% | - |
| 10.12.2025 | 21,10 | 21,40 | 20,80 | 21,40 | 0,94% | 10,00 |
| 09.12.2025 | 21,20 | 21,30 | 21,00 | 21,20 | 0,47% | - |
| 08.12.2025 | 21,20 | 21,20 | 20,90 | 21,10 | -0,47% | 14,00 |
| 05.12.2025 | 21,10 | 21,30 | 21,10 | 21,20 | 0,95% | - |